Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,78 | 30,99 | 28,59 | 30,63 | 2,58% | - |
| 25.02.2021 | 29,95 | 31,10 | 28,87 | 29,86 | -2,94% | - |
| 24.02.2021 | 30,80 | 31,69 | 30,26 | 30,76 | 3,59% | - |
| 23.02.2021 | 30,29 | 30,57 | 28,53 | 29,70 | -1,43% | - |
| 22.02.2021 | 29,86 | 30,93 | 29,37 | 30,13 | 2,82% | - |
| 19.02.2021 | 29,20 | 30,00 | 28,80 | 29,30 | 2,36% | - |
| 18.02.2021 | 27,65 | 29,07 | 27,60 | 28,63 | 4,41% | - |
| 17.02.2021 | 27,62 | 28,08 | 26,97 | 27,42 | -1,35% | - |
| 16.02.2021 | 28,05 | 28,21 | 26,52 | 27,79 | -0,63% | - |
| 12.02.2021 | 28,26 | 28,38 | 27,19 | 27,97 | -2,29% | - |
| 11.02.2021 | 29,18 | 29,31 | 28,11 | 28,62 | -3,93% | - |
| 10.02.2021 | 29,97 | 30,54 | 29,04 | 29,79 | 2,27% | - |
| 09.02.2021 | 28,61 | 29,84 | 28,61 | 29,13 | 1,13% | - |
| 08.02.2021 | 29,46 | 29,64 | 28,59 | 28,81 | -0,02% | - |
| 05.02.2021 | 28,64 | 29,45 | 28,33 | 28,81 | 1,02% | - |
| 04.02.2021 | 27,04 | 28,62 | 26,99 | 28,52 | 6,26% | - |
| 03.02.2021 | 26,40 | 27,03 | 26,20 | 26,84 | 1,44% | - |
| 02.02.2021 | 25,74 | 27,09 | 25,52 | 26,46 | -0,41% | - |
| 01.02.2021 | 26,50 | 26,57 | 26,50 | 26,57 | 1,39% | - |
| 29.01.2021 | 27,09 | 27,90 | 25,71 | 26,21 | -2,18% | - |
| 28.01.2021 | 27,28 | 27,91 | 25,12 | 26,79 | 12,52% | - |
| 27.01.2021 | 25,01 | 25,72 | 23,19 | 23,81 | 0,63% | - |
| 26.01.2021 | 23,66 | 23,71 | 23,63 | 23,66 | 0,98% | - |
| 25.01.2021 | 24,72 | 24,81 | 23,23 | 23,43 | -1,93% | - |
| 22.01.2021 | 22,98 | 24,16 | 22,92 | 23,89 | -3,92% | - |
| 21.01.2021 | 24,98 | 25,29 | 24,56 | 24,87 | -1,91% | - |
| 20.01.2021 | 25,08 | 25,45 | 24,57 | 25,35 | -0,24% | - |
| 19.01.2021 | 25,53 | 25,66 | 25,03 | 25,41 | 2,58% | - |
| 15.01.2021 | 24,54 | 25,24 | 24,19 | 24,77 | -4,23% | - |
| 14.01.2021 | 25,85 | 25,87 | 25,85 | 25,87 | 15,42% | - |
| 13.01.2021 | 22,98 | 23,09 | 22,15 | 22,41 | -1,36% | - |
| 12.01.2021 | 22,51 | 22,85 | 22,13 | 22,72 | 3,63% | - |
| 11.01.2021 | 21,35 | 21,96 | 21,32 | 21,93 | 0,55% | - |
| 08.01.2021 | 21,54 | 21,98 | 20,72 | 21,81 | -4,45% | - |
| 07.01.2021 | 22,26 | 23,47 | 22,09 | 22,82 | 5,11% | - |
| 06.01.2021 | 21,50 | 22,62 | 20,91 | 21,71 | 7,69% | - |
| 05.01.2021 | 18,92 | 20,37 | 18,80 | 20,16 | 9,30% | - |
| 04.01.2021 | 18,53 | 18,72 | 17,99 | 18,45 | -4,08% | - |
| 31.12.2020 | 19,19 | 19,78 | 19,07 | 19,23 | -0,36% | - |
| 30.12.2020 | 20,03 | 20,10 | 19,29 | 19,30 | -0,41% | - |
| 29.12.2020 | 19,10 | 19,85 | 18,99 | 19,38 | 1,84% | - |
| 28.12.2020 | 19,23 | 19,63 | 18,58 | 19,03 | -5,58% | - |
| 24.12.2020 | 19,74 | 20,68 | 19,71 | 20,16 | 4,08% | - |
| 23.12.2020 | 19,00 | 19,60 | 18,94 | 19,37 | -1,10% | - |
| 22.12.2020 | 18,93 | 19,82 | 18,81 | 19,58 | 2,09% | - |
| 21.12.2020 | 17,65 | 19,25 | 17,65 | 19,18 | 5,50% | - |
| 18.12.2020 | 18,42 | 18,61 | 18,18 | 18,18 | -6,24% | - |
| 17.12.2020 | 19,54 | 19,54 | 19,07 | 19,39 | -1,10% | - |
| 16.12.2020 | 19,14 | 19,88 | 18,87 | 19,61 | -0,73% | - |
| 15.12.2020 | 18,74 | 21,24 | 18,70 | 19,75 | 6,70% | - |
| 14.12.2020 | 18,33 | 18,51 | 18,09 | 18,51 | -5,22% | - |
| 11.12.2020 | 20,03 | 20,08 | 19,47 | 19,53 | -5,19% | - |
| 10.12.2020 | 20,64 | 21,07 | 20,60 | 20,60 | -0,31% | - |
| 09.12.2020 | 21,13 | 21,46 | 20,02 | 20,67 | -3,14% | - |
| 08.12.2020 | 21,14 | 21,73 | 20,48 | 21,34 | -5,18% | - |
| 07.12.2020 | 20,77 | 22,50 | 20,40 | 22,50 | 4,72% | - |
| 04.12.2020 | 21,17 | 21,59 | 20,83 | 21,49 | 0,35% | - |
| 03.12.2020 | 21,23 | 21,99 | 21,10 | 21,41 | 7,83% | - |
| 02.12.2020 | 20,33 | 20,81 | 19,86 | 19,86 | -3,71% | - |
| 01.12.2020 | 20,35 | 20,92 | 20,04 | 20,62 | -0,70% | - |
| 30.11.2020 | 19,77 | 24,15 | 19,26 | 20,77 | -1,10% | - |
| 27.11.2020 | 20,55 | 21,21 | 20,38 | 21,00 | -0,38% | - |
| 25.11.2020 | 21,02 | 21,72 | 20,82 | 21,08 | -2,25% | - |
| 24.11.2020 | 20,47 | 21,78 | 20,43 | 21,56 | 12,58% | - |
| 23.11.2020 | 18,75 | 19,40 | 18,56 | 19,15 | 3,40% | - |
| 20.11.2020 | 18,72 | 18,91 | 18,20 | 18,52 | -5,34% | - |
| 19.11.2020 | 19,38 | 19,65 | 19,37 | 19,57 | 3,68% | - |
| 18.11.2020 | 18,82 | 19,73 | 18,78 | 18,87 | 2,53% | - |
| 17.11.2020 | 17,65 | 18,94 | 17,64 | 18,41 | 3,46% | - |
| 16.11.2020 | 18,18 | 18,24 | 17,63 | 17,79 | 6,59% | - |
| 13.11.2020 | 16,60 | 17,25 | 16,53 | 16,69 | 3,15% | - |
| 12.11.2020 | 15,89 | 16,45 | 15,59 | 16,18 | -5,63% | - |
| 11.11.2020 | 16,88 | 17,31 | 16,88 | 17,15 | -4,59% | - |
| 10.11.2020 | 17,20 | 18,21 | 16,50 | 17,97 | 0,36% | - |
| 09.11.2020 | 15,81 | 18,31 | 0,00 | 17,91 | 27,39% | - |
| 06.11.2020 | 13,81 | 14,49 | 13,63 | 14,06 | 8,16% | - |
| 05.11.2020 | 12,98 | 13,22 | 12,74 | 13,00 | 3,96% | - |
| 04.11.2020 | 12,51 | 12,63 | 0,00 | 12,50 | -1,46% | - |
| 03.11.2020 | 12,52 | 12,95 | 12,32 | 12,69 | 4,58% | - |
| 02.11.2020 | 12,01 | 12,27 | 11,76 | 12,13 | 1,04% | - |
| 30.10.2020 | 12,11 | 12,26 | 11,69 | 12,01 | -3,07% | - |
| 29.10.2020 | 12,19 | 12,54 | 12,07 | 12,39 | 5,14% | - |
| 28.10.2020 | 11,99 | 12,55 | 11,76 | 11,78 | -6,69% | - |
| 27.10.2020 | 13,08 | 13,22 | 12,35 | 12,63 | -5,04% | - |
| 26.10.2020 | 13,33 | 13,37 | 12,73 | 13,30 | -2,74% | - |
| 23.10.2020 | 13,42 | 14,04 | 13,04 | 13,67 | 0,66% | - |
| 22.10.2020 | 13,12 | 13,99 | 13,08 | 13,58 | 3,07% | - |
| 21.10.2020 | 13,84 | 13,86 | 12,85 | 13,18 | -5,69% | - |
| 20.10.2020 | 13,92 | 14,11 | 13,65 | 13,97 | 3,52% | - |
| 19.10.2020 | 13,82 | 14,05 | 13,45 | 13,50 | -1,32% | - |
| 16.10.2020 | 13,95 | 14,07 | 13,57 | 13,68 | -2,43% | - |
| 15.10.2020 | 13,48 | 14,24 | 13,39 | 14,02 | 1,52% | - |
| 14.10.2020 | 13,35 | 13,81 | 13,11 | 13,81 | 7,60% | - |
| 13.10.2020 | 12,98 | 13,18 | 12,73 | 12,83 | -5,10% | - |
| 12.10.2020 | 14,08 | 14,13 | 13,16 | 13,52 | -4,65% | - |
| 09.10.2020 | 14,20 | 14,30 | 13,86 | 14,18 | 3,32% | - |
| 08.10.2020 | 13,52 | 13,93 | 13,27 | 13,73 | 0,77% | - |
| 07.10.2020 | 13,16 | 13,77 | 12,80 | 13,62 | 7,33% | - |
| 06.10.2020 | 12,90 | 13,62 | 12,62 | 12,69 | 0,36% | - |
| 05.10.2020 | 13,31 | 13,32 | 12,57 | 12,65 | -3,80% | - |